AMD281215C00520000
AMD Dec 15 2028 520.00 Call
optionOPRA
EODOct 23, 2026
175.32USD+4.675%(+7.83)7Vol455OI
AMD281215C00520000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 179.25 | 179.25 | 175.32 | 175.32 | +4.675% | 7 | 453 | 0.000% |
| 2026-10-22 | 181.00 | 181.75 | 167.49 | 167.49 | -14.015% | 5 | 451 | +4.675% |
| 2026-10-20 | 184.90 | 194.79 | 184.90 | 194.79 | +4.636% | 3 | 451 | -9.995% |
| 2026-10-16 | 195.47 | 195.87 | 186.16 | 186.16 | -7.782% | 10 | 451 | -5.823% |
| 2026-10-15 | 192.36 | 204.89 | 192.36 | 201.87 | -15.401% | 10 | 455 | -13.152% |
| 2026-10-13 | 227.35 | 238.62 | 227.35 | 238.62 | +3.165% | 11 | 456 | -26.528% |
| 2026-10-12 | 225.30 | 231.30 | 225.30 | 231.30 | -6.432% | 8 | 450 | -24.202% |
| 2026-10-09 | 247.20 | 247.20 | 247.20 | 247.20 | -3.551% | 1 | 450 | -29.078% |
| 2026-10-08 | 269.30 | 269.30 | 256.30 | 256.30 | -4.827% | 3 | 451 | -31.596% |
| 2026-10-07 | 272.50 | 272.50 | 269.30 | 269.30 | -5.565% | 11 | 456 | -34.898% |
| 2026-10-06 | 268.50 | 286.10 | 268.50 | 285.17 | +8.142% | 13 | 454 | -38.521% |
| 2026-10-05 | 267.68 | 268.80 | 263.70 | 263.70 | +2.727% | 5 | 453 | -33.515% |
| 2026-10-01 | 250.00 | 256.70 | 250.00 | 256.70 | +2.471% | 12 | 453 | -31.702% |
| 2026-09-30 | 251.36 | 251.57 | 250.51 | 250.51 | -5.164% | 4 | 454 | -30.015% |
| 2026-09-29 | 263.85 | 264.15 | 263.76 | 264.15 | +3.706% | 95 | 454 | -33.629% |
| 2026-09-28 | 270.00 | 270.00 | 254.71 | 254.71 | -7.526% | 6 | 454 | -31.169% |
| 2026-09-25 | 272.50 | 275.44 | 272.50 | 275.44 | -0.315% | 12 | 466 | -36.349% |
| 2026-09-24 | 276.74 | 276.74 | 276.31 | 276.31 | +6.873% | 10 | 472 | -36.550% |
| 2026-09-23 | 259.16 | 259.40 | 258.37 | 258.54 | -3.530% | 49 | 476 | -32.188% |
| 2026-09-22 | 268.00 | 268.00 | 268.00 | 268.00 | +2.099% | 1 | 476 | -34.582% |
| 2026-09-21 | 238.54 | 262.49 | 238.54 | 262.49 | +25.647% | 50 | 485 | -33.209% |
| 2026-09-18 | 210.67 | 210.67 | 207.85 | 208.91 | -0.224% | 24 | 487 | -16.079% |
| 2026-09-17 | 200.07 | 209.59 | 199.90 | 209.38 | +7.374% | 39 | 505 | -16.267% |
| 2026-09-16 | 194.32 | 195.00 | 191.27 | 195.00 | +8.738% | 15 | 508 | -10.092% |
| 2026-09-15 | 184.00 | 184.00 | 179.11 | 179.33 | +3.360% | 44 | 510 | -2.236% |
| 2026-09-14 | 171.21 | 175.72 | 168.52 | 173.50 | -8.929% | 21 | 520 | +1.049% |
| 2026-09-11 | 185.83 | 194.29 | 183.21 | 190.51 | -0.298% | 199 | 572 | -7.973% |
| 2026-09-10 | 190.68 | 191.08 | 190.68 | 191.08 | -2.520% | 2 | 571 | -8.248% |
| 2026-09-09 | 193.00 | 202.05 | 193.00 | 196.02 | +4.072% | 21 | 559 | -10.560% |
| 2026-09-08 | 189.97 | 190.10 | 188.35 | 188.35 | +15.460% | 21 | 566 | -6.918% |
| 2026-09-04 | 155.00 | 163.13 | 155.00 | 163.13 | +9.630% | 232 | 486 | +7.473% |
| 2026-09-03 | 142.30 | 151.00 | 139.98 | 148.80 | -2.560% | 133 | 469 | +17.823% |
| 2026-09-01 | 152.10 | 153.27 | 150.28 | 152.71 | -6.324% | 11 | 474 | +14.806% |
| 2026-08-31 | 160.11 | 163.02 | 160.11 | 163.02 | -0.294% | 3 | 473 | +7.545% |
| 2026-08-28 | 163.29 | 165.55 | 162.20 | 163.50 | -4.642% | 11 | 462 | +7.229% |
| 2026-08-27 | 171.46 | 171.46 | 171.46 | 171.46 | -3.631% | 1 | 461 | +2.251% |
| 2026-08-26 | 179.70 | 180.30 | 177.53 | 177.92 | +3.190% | 19 | 452 | -1.461% |
| 2026-08-25 | 173.68 | 173.97 | 171.42 | 172.42 | +7.762% | 8 | 446 | +1.682% |
| 2026-08-24 | 159.00 | 160.00 | 159.00 | 160.00 | -6.142% | 6 | 447 | +9.575% |
| 2026-08-21 | 170.47 | 170.47 | 170.47 | 170.47 | +0.918% | 1 | 446 | +2.845% |
| 2026-08-19 | 175.00 | 175.00 | 168.92 | 168.92 | -7.920% | 16 | 434 | +3.789% |
| 2026-08-18 | 187.82 | 187.82 | 179.00 | 183.45 | -10.350% | 16 | 435 | -4.432% |
| 2026-08-17 | 206.57 | 206.57 | 204.63 | 204.63 | -0.785% | 9 | 426 | -14.323% |
| 2026-08-14 | 198.58 | 206.25 | 198.58 | 206.25 | +5.391% | 7 | 430 | -14.996% |
| 2026-08-13 | 195.46 | 195.70 | 195.00 | 195.70 | +3.354% | 3 | 431 | -10.414% |
| 2026-08-12 | 190.13 | 190.13 | 189.35 | 189.35 | +5.782% | 4 | 433 | -7.410% |
| 2026-08-11 | 180.00 | 180.00 | 179.00 | 179.00 | -1.154% | 6 | 427 | -2.056% |
| 2026-08-10 | 187.12 | 187.12 | 181.09 | 181.09 | -6.655% | 3 | 425 | -3.186% |
| 2026-08-07 | 208.34 | 208.34 | 193.15 | 194.00 | -5.366% | 14 | 417 | -9.629% |
| 2026-08-06 | 199.93 | 205.00 | 199.93 | 205.00 | +2.010% | 10 | 407 | -14.478% |
| 2026-08-05 | 207.40 | 207.40 | 200.00 | 200.96 | -11.315% | 397 | 434 | -12.759% |
| 2026-08-04 | 219.45 | 236.25 | 218.71 | 226.60 | +13.300% | 50 | 410 | -22.630% |
| 2026-08-03 | 179.79 | 200.38 | 179.79 | 200.00 | -7.630% | 9 | 410 | -12.340% |
| 2026-07-31 | 216.52 | 216.52 | 216.52 | 216.52 | +7.534% | 2 | 410 | -19.028% |
| 2026-07-30 | 194.50 | 210.50 | 194.50 | 201.35 | +23.150% | 4 | 408 | -12.928% |
| 2026-07-29 | 180.94 | 180.94 | 163.50 | 163.50 | -12.389% | 13 | 406 | +7.229% |
| 2026-07-28 | 186.47 | 188.05 | 184.61 | 186.62 | -12.166% | 15 | 410 | -6.055% |
| 2026-07-27 | 226.50 | 226.50 | 208.00 | 212.47 | -11.471% | 5 | 412 | -17.485% |
| 2026-07-24 | 238.15 | 251.44 | 238.15 | 240.00 | -4.573% | 7 | 412 | -26.950% |
| 2026-07-23 | 252.93 | 252.93 | 251.50 | 251.50 | -3.644% | 2 | 412 | -30.290% |
| 2026-07-22 | 260.56 | 261.01 | 260.56 | 261.01 | +3.781% | 13 | 402 | -32.830% |
| 2026-07-21 | 246.75 | 251.50 | 246.75 | 251.50 | +8.851% | 8 | 401 | -30.290% |
| 2026-07-20 | 230.13 | 232.47 | 230.13 | 231.05 | +5.401% | 20 | 408 | -24.120% |
| 2026-07-17 | 206.37 | 219.21 | 200.57 | 219.21 | +0.023% | 12 | 398 | -20.022% |
| 2026-07-16 | 217.22 | 219.16 | 217.22 | 219.16 | -10.492% | 12 | 409 | -20.004% |
| 2026-07-15 | 251.35 | 251.35 | 231.94 | 244.85 | -6.546% | 73 | 422 | -28.397% |
| 2026-07-14 | 264.00 | 264.00 | 262.00 | 262.00 | +3.832% | 5 | 423 | -33.084% |
| 2026-07-13 | 252.33 | 252.33 | 252.33 | 252.33 | -4.601% | 1 | 423 | -30.520% |
| 2026-07-10 | 255.95 | 267.16 | 255.95 | 264.50 | +3.047% | 5 | 420 | -33.716% |
| 2026-07-09 | 260.50 | 269.28 | 256.68 | 256.68 | +7.803% | 10 | 418 | -31.697% |
| 2026-07-08 | 237.76 | 238.10 | 235.72 | 238.10 | +2.176% | 7 | 424 | -26.367% |
| 2026-07-07 | 238.65 | 240.62 | 230.00 | 233.03 | -12.302% | 13 | 418 | -24.765% |
| 2026-07-06 | 277.08 | 277.08 | 265.72 | 265.72 | +14.456% | 20 | 427 | -34.021% |
| 2026-07-02 | 236.97 | 236.97 | 227.00 | 232.16 | -10.242% | 28 | 436 | -24.483% |
| 2026-07-01 | 262.25 | 262.25 | 258.65 | 258.65 | -9.978% | 6 | 439 | -32.217% |
| 2026-06-30 | 279.21 | 287.32 | 279.21 | 287.32 | +15.673% | 5 | 439 | -38.981% |
| 2026-06-29 | 245.75 | 248.55 | 225.51 | 248.39 | +5.905% | 5 | 438 | -29.417% |
| 2026-06-26 | 221.85 | 234.54 | 221.85 | 234.54 | -2.733% | 3 | 435 | -25.249% |
| 2026-06-25 | 241.12 | 241.13 | 241.12 | 241.13 | +3.730% | 4 | 431 | -27.292% |
| 2026-06-24 | 235.55 | 235.65 | 226.56 | 232.46 | -0.870% | 9 | 429 | -24.581% |
| 2026-06-23 | 241.50 | 241.67 | 234.50 | 234.50 | -9.351% | 7 | 427 | -25.237% |
| 2026-06-22 | 257.40 | 260.82 | 256.61 | 258.69 | +4.310% | 26 | 418 | -32.228% |
| 2026-06-18 | 245.75 | 249.26 | 245.75 | 248.00 | +0.658% | 14 | 425 | -29.306% |
| 2026-06-17 | 232.61 | 246.38 | 232.61 | 246.38 | +3.304% | 16 | 422 | -28.842% |
| 2026-06-16 | 258.13 | 258.13 | 238.50 | 238.50 | -8.269% | 6 | 424 | -26.491% |
| 2026-06-15 | 259.95 | 268.22 | 259.95 | 260.00 | +12.093% | 28 | 430 | -32.569% |
| 2026-06-12 | 227.00 | 238.21 | 227.00 | 231.95 | +12.444% | 36 | 422 | -24.415% |
| 2026-06-11 | 200.00 | 206.28 | 200.00 | 206.28 | +8.568% | 4 | 422 | -15.009% |
| 2026-06-10 | 204.00 | 204.00 | 190.00 | 190.00 | +6.478% | 2 | 421 | -7.726% |
| 2026-06-09 | 187.32 | 187.32 | 178.44 | 178.44 | -16.675% | 2 | 422 | -1.748% |
| 2026-06-08 | 208.58 | 214.15 | 208.58 | 214.15 | +9.166% | 2 | 422 | -18.132% |
| 2026-06-05 | 213.00 | 217.69 | 195.30 | 196.17 | -18.041% | 78 | 475 | -10.629% |
| 2026-06-04 | 222.50 | 243.70 | 220.00 | 239.35 | -4.679% | 253 | 716 | -26.752% |
| 2026-06-03 | 240.04 | 251.10 | 240.04 | 251.10 | +7.079% | 25 | 714 | -30.179% |
| 2026-06-02 | 226.00 | 234.50 | 225.82 | 234.50 | +2.851% | 34 | 691 | -25.237% |
| 2026-06-01 | 216.44 | 228.00 | 208.25 | 228.00 | -1.085% | 18 | 692 | -23.105% |
| 2026-05-29 | 232.63 | 232.63 | 218.82 | 230.50 | 0.000% | 107 | 599 | -23.939% |
| 2026-05-28 | 220.47 | 236.90 | 220.47 | 230.50 | +5.758% | 310 | 386 | -23.939% |
| 2026-05-27 | 219.74 | 219.74 | 217.95 | 217.95 | +0.438% | 5 | 389 | -19.560% |
| 2026-05-26 | 211.51 | 221.63 | 209.00 | 217.00 | +13.791% | 177 | 289 | -19.207% |
| 2026-05-22 | 191.98 | 191.98 | 184.95 | 190.70 | +10.404% | 19 | 292 | -8.065% |
| 2026-05-21 | 167.80 | 172.73 | 167.80 | 172.73 | -1.179% | 6 | 292 | +1.499% |
| 2026-05-20 | 163.00 | 174.79 | 163.00 | 174.79 | +21.230% | 7 | 289 | +0.303% |
| 2026-05-19 | 140.30 | 144.18 | 137.00 | 144.18 | -6.571% | 7 | 295 | +21.598% |
| 2026-05-18 | 151.60 | 154.32 | 151.60 | 154.32 | -5.586% | 12 | 297 | +13.608% |
| 2026-05-15 | 163.06 | 164.40 | 163.06 | 163.45 | -7.655% | 3 | 294 | +7.262% |
| 2026-05-14 | 177.00 | 177.00 | 177.00 | 177.00 | +1.293% | 1 | 293 | -0.949% |
| 2026-05-13 | 169.31 | 174.74 | 169.31 | 174.74 | +0.564% | 2 | 293 | +0.332% |
| 2026-05-12 | 167.00 | 173.76 | 159.23 | 173.76 | -6.961% | 60 | 272 | +0.898% |
| 2026-05-11 | 186.61 | 186.76 | 181.20 | 186.76 | +8.216% | 55 | 305 | -6.126% |
| 2026-05-08 | 159.20 | 172.58 | 158.41 | 172.58 | +21.578% | 74 | 293 | +1.588% |
| 2026-05-07 | 142.86 | 142.86 | 139.00 | 141.95 | -4.546% | 9 | 295 | +23.508% |
| 2026-05-06 | 151.00 | 152.01 | 141.55 | 148.71 | +45.012% | 303 | 283 | +17.894% |
| 2026-05-05 | 102.55 | 102.55 | 102.55 | 102.55 | -4.266% | 5 | 283 | +70.961% |
| 2026-05-04 | 107.12 | 107.12 | 107.12 | 107.12 | +12.604% | 10 | 279 | +63.667% |
| 2026-04-29 | 95.13 | 95.13 | 95.13 | 95.13 | +14.753% | 5 | 279 | +84.295% |
| 2026-04-28 | 86.87 | 87.00 | 81.05 | 82.90 | -12.322% | 6 | 279 | +111.484% |
| 2026-04-27 | 94.90 | 94.90 | 94.55 | 94.55 | -7.666% | 2 | 277 | +85.426% |
| 2026-04-24 | 97.65 | 105.01 | 97.65 | 102.40 | +35.307% | 8 | 276 | +71.211% |
| 2026-04-23 | 75.37 | 75.78 | 75.37 | 75.68 | +4.357% | 5 | 272 | +131.660% |
| 2026-04-22 | 65.60 | 73.58 | 65.59 | 72.52 | +14.205% | 271 | 0 | +141.754% |
| 2026-04-21 | 59.80 | 63.50 | 59.55 | 63.50 | 0.000% | 8 | 0 | +176.094% |